Italia markets closed

Transurban Group (TCL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
12,44-0,46 (-3,57%)
Alla chiusura: 04:10PM AEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202412,6712,6912,4212,4412,444.990.412
24 apr 202412,9713,0012,9012,9012,903.619.145
23 apr 202412,9813,0512,8912,8912,893.865.632
22 apr 202412,9312,9812,8612,9512,953.306.032
19 apr 202412,6312,7712,6112,7512,754.183.157
18 apr 202412,8713,0112,8012,8112,813.385.413
17 apr 202412,9512,9812,9012,9412,942.955.421
16 apr 202413,0513,1012,9113,0013,007.436.400
15 apr 202413,1913,2613,1413,1813,183.893.791
12 apr 202413,2213,3413,2113,2913,293.856.760
11 apr 202413,2913,4313,2613,3813,383.984.088
10 apr 202413,3513,5113,3213,5113,514.257.462
09 apr 202413,3013,4013,3013,3513,353.429.965
08 apr 202413,1513,2813,1413,2613,265.674.855
05 apr 202413,1513,2213,0813,1613,163.436.790
04 apr 202413,2013,2913,1413,2913,292.876.608
03 apr 202413,1913,2313,0513,2013,204.826.350
02 apr 202413,2213,3113,1813,2613,264.450.596
28 mar 202413,2513,3613,2113,3213,326.223.627
27 mar 202413,0913,1813,0713,1713,172.797.356
26 mar 202413,0613,1813,0613,1113,113.018.316
25 mar 202413,0413,1913,0313,1413,143.396.499
22 mar 202412,8913,0212,8613,0013,002.891.868
21 mar 202412,8812,9512,8612,9412,946.435.571
20 mar 202412,9212,9512,8312,8712,875.805.408
19 mar 202412,9712,9912,8512,9512,954.374.822
18 mar 202412,9613,0512,9213,0313,033.607.732
15 mar 202412,9512,9812,8412,9712,9710.238.580
14 mar 202413,1013,2113,0613,1213,1215.224.248
13 mar 202413,0613,1813,0113,1213,125.084.010
12 mar 202413,2913,3313,1313,2013,205.634.519
11 mar 202413,4813,5213,3413,4513,452.863.034
08 mar 202413,6713,6713,5413,5813,586.432.696
07 mar 202413,6813,6813,4913,6413,643.474.217
06 mar 202413,4613,5713,4013,5113,513.733.601
05 mar 202413,4813,4813,3513,3613,364.610.871
04 mar 202413,5813,5913,4013,4813,483.142.659
01 mar 202413,5213,5713,4313,5013,503.404.046
29 feb 202413,5013,6013,3613,5413,5410.681.090
28 feb 202413,4413,4713,3213,4413,444.371.491
27 feb 202413,3313,4813,3313,4113,413.220.947
26 feb 202413,4613,5213,3513,4713,473.312.021
23 feb 202413,3513,4013,3013,3813,383.573.235
22 feb 202413,1613,3113,0913,3113,313.966.721
21 feb 202413,1613,2113,0113,1413,145.670.310
20 feb 202413,1413,1913,0613,1613,163.126.741
19 feb 202413,1313,1913,0513,1713,173.943.021
16 feb 202412,9513,0912,8913,0913,098.599.542
15 feb 202412,8012,9412,7912,9412,946.288.847
14 feb 202412,7912,8212,7312,7612,766.042.470
13 feb 202413,0913,1412,9012,9012,908.636.608
12 feb 202412,9713,1012,9212,9612,963.280.291
09 feb 202412,9913,0412,9012,9412,948.823.711
08 feb 202413,3213,3213,3213,3213,32-
07 feb 202413,4713,4713,2613,3213,325.433.118
06 feb 202413,3613,4113,2413,3513,358.016.738
05 feb 202413,3213,4413,3113,4413,444.056.863
02 feb 202413,4413,4413,2813,4113,415.832.401
01 feb 202413,4913,4913,2313,3113,315.465.271
31 gen 202413,3413,5113,2413,5113,5111.949.556
30 gen 202413,3013,4213,2713,3613,364.706.397
29 gen 202413,1513,3213,1313,2813,285.871.407
25 gen 202413,1713,1913,0913,1913,195.070.787
24 gen 202413,1513,1913,0713,1413,143.481.635
23 gen 202413,1313,2113,1213,1913,193.947.331
22 gen 202413,2113,2413,1313,1913,194.300.447
19 gen 202413,1413,2513,0513,1013,106.089.411
18 gen 202413,1113,2013,0613,0613,065.696.710
17 gen 202413,3013,3513,2213,3313,334.414.768
16 gen 202413,5013,5313,2713,3113,314.628.983
15 gen 202413,6113,6613,5813,5913,59412.012
12 gen 202413,6913,7013,6013,6713,673.430.803
11 gen 202413,7613,8313,5313,7513,753.917.874
10 gen 202413,8013,8113,6913,8013,802.493.647
09 gen 202413,8113,8513,7613,7913,794.349.084
08 gen 202413,6913,7413,6013,6413,642.405.374
05 gen 202413,7113,7813,6613,7113,712.439.555
04 gen 202413,6413,7313,6213,6213,628.056.115
03 gen 202413,5013,7013,5013,6813,683.834.491
02 gen 202413,7113,7813,6313,7813,782.693.563
29 dic 202313,7913,8013,6313,7113,712.882.005
28 dic 202313,8413,8413,6613,7713,773.949.769
28 dic 20230.3 Dividendo
27 dic 202314,0714,1013,9413,9913,692.666.940
22 dic 202314,0014,0013,8813,9013,605.694.937
21 dic 202313,9413,9713,8313,9613,667.320.125
20 dic 202313,8513,8913,7613,8413,545.661.464
19 dic 202313,6613,8713,6213,8713,576.397.094
18 dic 202313,7313,7613,6213,6413,356.245.379
15 dic 202313,6413,7913,6013,7613,4616.435.982
14 dic 202313,5513,5913,5013,5113,225.410.032
13 dic 202313,3413,3813,2713,3213,032.684.049
12 dic 202313,2813,3113,2013,2913,012.734.097
11 dic 202313,2413,3013,1613,2112,933.602.492
08 dic 202313,0513,1813,0213,1612,883.942.543
07 dic 202313,1013,1913,0213,1412,863.902.184
06 dic 202313,0713,1212,9713,0612,784.768.029
05 dic 202312,9612,9912,8312,9712,693.607.298
04 dic 202313,0313,1112,9612,9712,6915.260.519
01 dic 202312,9913,0512,8312,9212,643.375.392
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...